Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aware Inc
(NQ:
AWRE
)
1.820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
4.170
4.280
4.170
4.220
6,461
+0.04(+0.96%)
May 28, 2015
4.237
4.300
4.160
4.180
8,317
+0.00(+0.00%)
May 27, 2015
3.940
4.200
3.940
4.180
42,888
+0.24(+6.09%)
May 26, 2015
3.870
3.951
3.850
3.940
15,926
-0.03(-0.76%)
May 22, 2015
3.950
3.970
3.970
3.970
9,100
+0.05(+1.28%)
May 21, 2015
3.990
3.990
3.920
3.920
5,534
-0.04(-1.01%)
May 20, 2015
3.950
3.980
3.950
3.960
13,853
-0.02(-0.50%)
May 19, 2015
3.990
4.000
3.934
3.980
9,657
+0.01(+0.17%)
May 18, 2015
3.970
4.000
3.970
3.973
10,377
+0.03(+0.84%)
May 15, 2015
3.880
3.950
3.880
3.940
3,293
+0.04(+1.03%)
May 14, 2015
3.920
4.020
3.872
3.900
18,474
-0.06(-1.52%)
May 13, 2015
4.000
4.010
3.831
3.960
30,560
-0.04(-1.00%)
May 12, 2015
3.950
4.020
3.899
4.000
29,428
+0.07(+1.78%)
May 11, 2015
3.850
3.970
3.850
3.930
27,412
+0.08(+2.08%)
May 08, 2015
3.960
4.000
3.850
3.850
27,025
-0.10(-2.53%)
May 07, 2015
3.860
3.970
3.860
3.950
28,643
+0.03(+0.77%)
May 06, 2015
3.950
4.010
3.870
3.920
19,549
-0.07(-1.75%)
May 05, 2015
4.140
4.140
3.860
3.990
85,327
-0.13(-3.16%)
May 04, 2015
4.180
4.180
4.000
4.120
20,461
-0.02(-0.48%)
May 01, 2015
4.240
4.260
4.060
4.140
21,821
-0.06(-1.43%)
Apr 30, 2015
4.280
4.290
4.190
4.200
5,739
-0.08(-1.87%)
Apr 29, 2015
4.240
4.281
4.177
4.280
19,136
-0.01(-0.23%)
Apr 28, 2015
4.350
4.360
4.190
4.290
30,567
-0.08(-1.72%)
Apr 27, 2015
4.390
4.450
4.350
4.365
15,060
-0.04(-0.80%)
Apr 24, 2015
4.360
4.470
4.350
4.400
14,165
+0.00(+0.00%)
Apr 23, 2015
4.370
4.490
4.370
4.400
21,619
-0.09(-2.00%)
Apr 22, 2015
4.350
4.500
4.350
4.490
34,072
+0.11(+2.51%)
Apr 21, 2015
4.350
4.380
4.350
4.380
16,357
+0.01(+0.23%)
Apr 20, 2015
4.350
4.390
4.350
4.370
5,974
+0.01(+0.23%)
Apr 17, 2015
4.350
4.390
4.310
4.360
26,866
-0.03(-0.68%)
Apr 16, 2015
4.360
4.430
4.350
4.390
2,857
-0.01(-0.23%)
Apr 15, 2015
4.370
4.410
4.340
4.400
15,982
-0.02(-0.45%)
Apr 14, 2015
4.390
4.430
4.350
4.420
12,705
-0.00(-0.00%)
Apr 13, 2015
4.400
4.420
4.350
4.420
9,633
-0.01(-0.23%)
Apr 10, 2015
4.426
4.490
4.400
4.430
4,100
-0.03(-0.67%)
Apr 09, 2015
4.421
4.490
4.421
4.460
1,973
-0.04(-0.89%)
Apr 08, 2015
4.490
4.500
4.440
4.500
5,523
+0.02(+0.45%)
Apr 07, 2015
4.390
4.500
4.340
4.480
11,497
+0.03(+0.67%)
Apr 06, 2015
4.420
4.500
4.382
4.450
22,495
-0.05(-1.11%)
Apr 02, 2015
4.350
4.500
4.500
4.500
15,300
+0.11(+2.51%)
Apr 01, 2015
4.371
4.440
4.350
4.390
8,851
+0.00(+0.00%)
Mar 31, 2015
4.386
4.470
4.386
4.390
20,608
-0.06(-1.35%)
Mar 30, 2015
4.400
4.480
4.380
4.450
55,129
-0.04(-0.89%)
Mar 27, 2015
4.520
4.520
4.441
4.490
3,276
+0.00(+0.00%)
Mar 26, 2015
4.430
4.492
4.425
4.490
14,992
+0.03(+0.67%)
Mar 25, 2015
4.640
4.640
4.450
4.460
17,117
-0.20(-4.29%)
Mar 24, 2015
4.690
4.730
4.654
4.660
6,317
-0.02(-0.43%)
Mar 23, 2015
4.450
4.680
4.450
4.680
10,099
+0.20(+4.46%)
Mar 20, 2015
4.520
4.630
4.480
4.480
14,651
-0.03(-0.67%)
Mar 19, 2015
4.500
4.540
4.500
4.510
19,256
+0.01(+0.22%)
Mar 18, 2015
4.488
4.540
4.440
4.500
6,572
+0.02(+0.45%)
Mar 17, 2015
4.420
4.490
4.420
4.480
17,378
+0.03(+0.67%)
Mar 16, 2015
4.540
4.540
4.371
4.450
24,224
+0.01(+0.23%)
Mar 13, 2015
4.500
4.505
4.370
4.440
20,787
-0.09(-1.99%)
Mar 12, 2015
4.480
4.550
4.480
4.530
6,427
+0.02(+0.44%)
Mar 11, 2015
4.410
4.510
4.410
4.510
17,081
+0.10(+2.27%)
Mar 10, 2015
4.500
4.580
4.410
4.410
15,288
-0.12(-2.65%)
Mar 09, 2015
4.500
4.600
4.495
4.530
17,651
+0.01(+0.22%)
Mar 06, 2015
4.490
4.600
4.490
4.520
12,634
-0.02(-0.44%)
Mar 05, 2015
4.570
4.580
4.499
4.540
17,690
-0.05(-1.09%)
Mar 04, 2015
4.500
4.600
4.500
4.590
3,729
+0.02(+0.44%)
Mar 03, 2015
4.630
4.630
4.550
4.570
26,478
-0.02(-0.44%)
Mar 02, 2015
4.520
4.600
4.520
4.590
44,826
+0.07(+1.55%)
Feb 27, 2015
4.525
4.600
4.510
4.520
29,050
-0.06(-1.31%)
Feb 26, 2015
4.590
4.590
4.500
4.580
35,081
-0.05(-1.08%)
Feb 25, 2015
4.650
4.750
4.572
4.630
62,207
-0.06(-1.28%)
Feb 24, 2015
4.690
4.690
4.560
4.690
43,955
+0.03(+0.64%)
Feb 23, 2015
4.590
4.690
4.530
4.660
17,481
+0.07(+1.53%)
Feb 20, 2015
4.490
4.600
4.490
4.590
24,547
+0.05(+1.10%)
Feb 19, 2015
4.550
4.550
4.460
4.540
24,082
-0.02(-0.44%)
Feb 18, 2015
4.450
4.600
4.350
4.560
72,200
+0.13(+2.93%)
Feb 17, 2015
4.500
4.500
4.351
4.430
46,226
-0.07(-1.56%)
Feb 13, 2015
4.460
4.500
4.500
4.500
42,600
+0.10(+2.27%)
Feb 12, 2015
4.700
4.700
4.360
4.400
80,351
-0.04(-0.90%)
Feb 11, 2015
4.870
4.870
4.410
4.440
144,826
-0.67(-13.11%)
Feb 10, 2015
5.060
5.120
5.000
5.110
66,078
+0.12(+2.40%)
Feb 09, 2015
4.940
4.990
4.840
4.990
16,463
+0.05(+1.01%)
Feb 06, 2015
4.920
4.950
4.810
4.940
19,099
+0.02(+0.41%)
Feb 05, 2015
4.880
4.950
4.810
4.920
28,553
+0.09(+1.86%)
Feb 04, 2015
4.910
4.990
4.830
4.830
24,027
-0.04(-0.82%)
Feb 03, 2015
4.800
4.930
4.800
4.870
20,049
+0.07(+1.46%)
Feb 02, 2015
4.880
5.000
4.690
4.800
38,641
-0.08(-1.64%)
Jan 30, 2015
5.050
5.090
4.880
4.880
38,050
-0.20(-3.94%)
Jan 29, 2015
4.970
5.090
4.940
5.080
85,236
+0.10(+2.01%)
Jan 28, 2015
4.960
5.190
4.941
4.980
142,841
+0.02(+0.40%)
Jan 27, 2015
4.750
4.970
4.710
4.960
62,386
+0.22(+4.64%)
Jan 26, 2015
4.620
4.889
4.620
4.740
56,672
+0.15(+3.27%)
Jan 23, 2015
4.550
4.630
4.550
4.590
14,754
+0.03(+0.66%)
Jan 22, 2015
4.570
4.620
4.550
4.560
8,578
+0.03(+0.66%)
Jan 21, 2015
4.800
4.800
4.530
4.530
11,286
-0.25(-5.23%)
Jan 20, 2015
4.450
4.780
4.450
4.780
54,027
+0.31(+6.94%)
Jan 16, 2015
4.380
4.590
4.350
4.470
25,036
+0.05(+1.13%)
Jan 15, 2015
4.580
4.650
4.400
4.420
31,663
-0.09(-2.00%)
Jan 14, 2015
4.530
4.630
4.510
4.510
10,880
-0.03(-0.66%)
Jan 13, 2015
4.700
4.700
4.500
4.540
34,754
-0.07(-1.52%)
Jan 12, 2015
4.580
4.630
4.580
4.610
13,315
+0.03(+0.66%)
Jan 09, 2015
4.560
4.720
4.540
4.580
31,265
+0.02(+0.44%)
Jan 08, 2015
4.540
4.600
4.510
4.560
15,443
+0.06(+1.33%)
Jan 07, 2015
4.530
4.554
4.450
4.500
14,364
+0.02(+0.45%)
Jan 06, 2015
4.530
4.540
4.460
4.480
39,785
-0.05(-1.10%)
Jan 05, 2015
4.570
4.646
4.520
4.530
30,611
+0.03(+0.67%)
Jan 02, 2015
4.560
4.560
4.440
4.500
23,650
-0.04(-0.88%)
Dec 31, 2014
4.600
4.540
4.540
4.540
35,700
-0.05(-1.09%)
Dec 30, 2014
4.620
4.620
4.490
4.590
36,189
+0.01(+0.22%)
Dec 29, 2014
4.510
4.600
4.500
4.580
64,049
+0.10(+2.23%)
Dec 26, 2014
4.450
4.520
4.442
4.480
34,505
+0.03(+0.67%)
Dec 24, 2014
4.470
4.450
4.450
4.450
24,300
+0.01(+0.23%)
Dec 23, 2014
4.500
4.500
4.360
4.440
33,458
-0.02(-0.45%)
Dec 22, 2014
4.490
4.540
4.410
4.460
13,898
+0.02(+0.45%)
Dec 19, 2014
4.490
4.650
4.410
4.440
53,855
+0.00(+0.00%)
Dec 18, 2014
4.390
4.570
4.390
4.440
31,436
+0.05(+1.14%)
Dec 17, 2014
4.380
4.530
4.360
4.390
37,901
-0.01(-0.23%)
Dec 16, 2014
4.590
4.600
4.390
4.400
41,099
-0.23(-4.97%)
Dec 15, 2014
4.900
4.920
4.600
4.630
64,168
-0.24(-4.93%)
Dec 12, 2014
4.710
4.900
4.628
4.870
65,107
+0.10(+2.10%)
Dec 11, 2014
4.530
5.020
4.520
4.770
342,221
+0.27(+6.00%)
Dec 10, 2014
4.410
4.580
4.395
4.500
86,129
+0.06(+1.35%)
Dec 09, 2014
4.440
4.440
4.370
4.440
23,288
+0.04(+0.91%)
Dec 08, 2014
4.420
4.450
4.400
4.400
29,432
+0.01(+0.23%)
Dec 05, 2014
4.400
4.440
4.290
4.390
14,001
+0.00(+0.00%)
Dec 04, 2014
4.380
4.400
4.300
4.390
18,193
+0.05(+1.15%)
Dec 03, 2014
4.330
4.380
4.240
4.340
32,350
+0.05(+1.17%)
Dec 02, 2014
4.300
4.417
4.230
4.290
41,143
-0.05(-1.15%)
Dec 01, 2014
4.430
4.430
4.260
4.340
26,715
-0.07(-1.59%)
Nov 28, 2014
4.390
4.410
4.350
4.410
17,774
+0.10(+2.32%)
Nov 26, 2014
4.330
4.310
4.310
4.310
50,300
-0.03(-0.69%)
Nov 25, 2014
4.390
4.490
4.330
4.340
17,957
-0.02(-0.46%)
Nov 24, 2014
4.430
4.476
4.330
4.360
30,472
-0.04(-0.91%)
Nov 21, 2014
4.410
4.490
4.280
4.400
39,670
+0.04(+0.92%)
Nov 20, 2014
4.280
4.370
4.250
4.360
26,807
+0.06(+1.40%)
Nov 19, 2014
4.370
4.380
4.270
4.300
22,389
-0.04(-0.92%)
Nov 18, 2014
4.350
4.400
4.330
4.340
32,047
-0.01(-0.23%)
Nov 17, 2014
4.320
4.350
4.260
4.350
61,419
-0.01(-0.23%)
Nov 14, 2014
4.380
4.420
4.321
4.360
18,056
+0.01(+0.23%)
Nov 13, 2014
4.340
4.440
4.320
4.350
45,824
-0.02(-0.46%)
Nov 12, 2014
4.470
4.479
4.360
4.370
61,542
-0.07(-1.58%)
Nov 11, 2014
4.480
4.520
4.314
4.440
87,896
+0.00(+0.00%)
Nov 10, 2014
4.300
4.539
4.250
4.440
141,686
+0.15(+3.50%)
Nov 07, 2014
4.280
4.330
4.250
4.290
30,080
+0.01(+0.23%)
Nov 06, 2014
4.300
4.300
4.240
4.280
47,924
-0.03(-0.70%)
Nov 05, 2014
4.330
4.350
4.310
4.310
33,457
+0.01(+0.23%)
Nov 04, 2014
4.330
4.380
4.170
4.300
57,903
-0.01(-0.23%)
Nov 03, 2014
4.310
4.320
4.200
4.310
84,580
-0.01(-0.23%)
Oct 31, 2014
4.320
4.330
4.220
4.320
54,166
+0.03(+0.70%)
Oct 30, 2014
4.250
4.320
4.099
4.290
26,635
+0.00(+0.00%)
Oct 29, 2014
4.320
4.330
4.270
4.290
64,966
+0.00(+0.00%)
Oct 28, 2014
4.310
4.355
4.240
4.290
70,104
+0.02(+0.47%)
Oct 27, 2014
4.260
4.390
4.300
4.270
52,907
-0.03(-0.70%)
Oct 24, 2014
4.490
4.490
4.260
4.300
93,369
-0.22(-4.87%)
Oct 23, 2014
4.400
4.750
4.400
4.520
256,845
+0.13(+2.96%)
Oct 22, 2014
4.400
4.450
4.280
4.390
155,136
+0.44(+11.14%)
Oct 21, 2014
3.960
3.970
3.920
3.950
58,054
+0.01(+0.25%)
Oct 20, 2014
3.720
3.950
3.720
3.940
62,455
+0.24(+6.49%)
Oct 17, 2014
3.700
3.750
3.660
3.700
37,251
+0.05(+1.37%)
Oct 16, 2014
3.510
3.700
3.510
3.650
47,397
+0.09(+2.53%)
Oct 15, 2014
3.530
3.600
3.530
3.560
45,595
+0.01(+0.28%)
Oct 14, 2014
3.598
3.598
3.516
3.550
35,733
-0.01(-0.28%)
Oct 13, 2014
3.590
3.641
3.540
3.560
77,349
-0.06(-1.66%)
Oct 10, 2014
3.620
3.690
3.550
3.620
57,808
-0.03(-0.82%)
Oct 09, 2014
3.590
3.710
3.580
3.650
53,363
+0.05(+1.39%)
Oct 08, 2014
3.600
3.630
3.553
3.600
49,133
+0.00(+0.00%)
Oct 07, 2014
3.600
3.640
3.511
3.600
31,379
+0.01(+0.28%)
Oct 06, 2014
3.560
3.630
3.510
3.590
39,423
+0.03(+0.84%)
Oct 03, 2014
3.600
3.600
3.510
3.560
58,546
-0.03(-0.84%)
Oct 02, 2014
3.510
3.650
3.460
3.590
93,817
+0.04(+1.13%)
Oct 01, 2014
3.660
3.740
3.520
3.550
89,202
-0.14(-3.79%)
Sep 30, 2014
3.710
3.798
3.680
3.690
54,797
+0.02(+0.54%)
Sep 29, 2014
3.720
3.720
3.640
3.670
28,830
-0.06(-1.61%)
Sep 26, 2014
3.570
3.740
3.565
3.730
76,106
+0.14(+3.90%)
Sep 25, 2014
3.750
3.820
3.500
3.590
174,800
-0.16(-4.27%)
Sep 24, 2014
3.820
3.870
3.700
3.750
80,237
-0.06(-1.57%)
Sep 23, 2014
3.790
3.880
3.759
3.810
83,478
+0.04(+1.06%)
Sep 22, 2014
3.900
3.910
3.682
3.770
173,254
-0.12(-3.08%)
Sep 19, 2014
4.100
4.130
3.850
3.890
293,624
-0.22(-5.35%)
Sep 18, 2014
4.140
4.400
4.080
4.110
434,399
+0.01(+0.24%)
Sep 17, 2014
4.110
4.180
4.080
4.100
82,490
-0.01(-0.24%)
Sep 16, 2014
4.170
4.200
4.090
4.110
110,678
-0.06(-1.44%)
Sep 15, 2014
4.150
4.570
4.100
4.170
586,113
+0.02(+0.48%)
Sep 12, 2014
4.190
4.200
4.080
4.150
76,320
+0.01(+0.24%)
Sep 11, 2014
4.380
4.390
4.100
4.140
215,041
-0.20(-4.61%)
Sep 10, 2014
4.450
4.630
4.170
4.340
837,278
+0.05(+1.17%)
Sep 09, 2014
4.020
4.500
4.020
4.290
784,362
+0.26(+6.45%)
Sep 08, 2014
4.080
4.100
3.950
4.030
140,599
-0.05(-1.23%)
Sep 05, 2014
4.070
4.120
4.070
4.080
26,197
-0.02(-0.49%)
Sep 04, 2014
4.120
4.140
4.070
4.100
21,137
-0.01(-0.24%)
Sep 03, 2014
4.173
4.180
4.050
4.110
49,859
-0.02(-0.48%)
Sep 02, 2014
4.150
4.150
4.130
4.130
47,543
+0.01(+0.24%)
Aug 29, 2014
4.100
4.120
4.120
4.120
38,200
+0.02(+0.49%)
Aug 28, 2014
4.110
4.140
4.060
4.100
47,554
+0.00(+0.00%)
Aug 27, 2014
4.150
4.150
4.100
4.100
29,531
-0.05(-1.20%)
Aug 26, 2014
4.150
4.170
4.100
4.150
45,695
+0.03(+0.73%)
Aug 25, 2014
4.150
4.160
4.120
4.120
38,355
-0.04(-0.96%)
Aug 22, 2014
4.140
4.200
4.130
4.160
30,318
-0.01(-0.24%)
Aug 21, 2014
4.130
4.190
4.100
4.170
84,578
+0.06(+1.46%)
Aug 20, 2014
4.200
4.220
4.080
4.110
20,522
-0.09(-2.14%)
Aug 19, 2014
4.200
4.220
4.140
4.200
56,940
+0.00(+0.00%)
Aug 18, 2014
4.200
4.230
4.150
4.200
58,750
+0.00(+0.00%)
Aug 15, 2014
4.240
4.240
4.199
4.200
88,923
-0.05(-1.18%)
Aug 14, 2014
4.300
4.310
4.200
4.250
31,269
-0.03(-0.70%)
Aug 13, 2014
4.340
4.360
4.150
4.280
110,080
-0.02(-0.47%)
Aug 12, 2014
4.340
4.380
4.260
4.300
40,801
-0.05(-1.15%)
Aug 11, 2014
4.300
4.390
4.256
4.350
59,701
+0.05(+1.16%)
Aug 08, 2014
4.340
4.350
4.260
4.300
50,963
-0.01(-0.23%)
Aug 07, 2014
4.300
4.350
4.230
4.310
80,935
+0.06(+1.41%)
Aug 06, 2014
4.190
4.300
4.080
4.250
74,551
+0.05(+1.19%)
Aug 05, 2014
4.270
4.300
4.190
4.200
72,965
-0.07(-1.64%)
Aug 04, 2014
4.230
4.320
4.031
4.270
114,981
+0.02(+0.47%)
Aug 01, 2014
4.250
4.320
4.200
4.250
55,033
-0.04(-0.93%)
Jul 31, 2014
4.490
4.490
4.224
4.290
160,501
-0.17(-3.81%)
Jul 30, 2014
4.480
4.490
4.340
4.460
142,529
+0.00(+0.00%)
Jul 29, 2014
4.850
4.850
4.390
4.460
277,699
-0.18(-3.88%)
Jul 28, 2014
5.000
5.000
4.636
4.640
296,946
-0.36(-7.20%)
Jul 25, 2014
4.930
5.037
4.810
5.000
819,866
+0.12(+2.46%)
Jul 24, 2014
4.873
4.909
4.858
4.880
176,618
-0.01(-0.30%)
Jul 23, 2014
4.887
4.917
4.873
4.895
359,726
-0.01(-0.30%)
Jul 22, 2014
4.909
4.909
4.895
4.909
230,353
+0.01(+0.15%)
Jul 21, 2014
4.891
4.909
4.880
4.902
102,873
-0.01(-0.30%)
Jul 18, 2014
4.865
4.924
4.865
4.917
242,110
+0.03(+0.60%)
Jul 17, 2014
4.873
4.902
4.858
4.887
88,227
-0.01(-0.30%)
Jul 16, 2014
4.876
4.932
4.873
4.902
186,175
+0.01(+0.15%)
Jul 15, 2014
4.932
4.932
4.880
4.895
113,746
-0.04(-0.75%)
Jul 14, 2014
4.932
4.932
4.851
4.932
83,361
+0.00(+0.00%)
Jul 11, 2014
4.924
4.961
4.903
4.932
86,851
+0.02(+0.45%)
Jul 10, 2014
4.828
4.932
4.711
4.909
155,504
+0.02(+0.45%)
Jul 09, 2014
4.983
4.998
4.887
4.887
246,145
-0.01(-0.15%)
Jul 08, 2014
4.865
4.998
4.851
4.895
524,639
+0.04(+0.91%)
Jul 07, 2014
4.858
4.917
4.843
4.851
778,606
+0.01(+0.15%)
Jul 03, 2014
4.858
4.843
4.843
4.843
212,486
-0.01(-0.15%)
Jul 02, 2014
4.873
4.880
4.836
4.851
540,438
+0.00(+0.00%)
Jul 01, 2014
4.858
4.858
4.809
4.851
512,647
+0.02(+0.46%)
Jun 30, 2014
4.806
4.858
4.777
4.828
718,819
+0.04(+0.92%)
Jun 27, 2014
4.784
4.932
4.762
4.784
1,752,035
+0.60(+14.44%)
Jun 26, 2014
4.122
4.210
4.107
4.181
25,574
+0.03(+0.71%)
Jun 25, 2014
4.129
4.188
4.063
4.151
14,418
+0.00(+0.00%)
Jun 24, 2014
4.188
4.225
4.122
4.151
8,394
-0.06(-1.40%)
Jun 23, 2014
4.210
4.240
4.195
4.210
17,414
-0.01(-0.17%)
Jun 20, 2014
4.122
4.218
4.056
4.218
46,036
+0.04(+1.06%)
Jun 19, 2014
4.181
4.195
4.130
4.173
12,819
-0.01(-0.35%)
Jun 18, 2014
4.195
4.203
4.107
4.188
19,953
-0.04(-1.04%)
Jun 17, 2014
4.188
4.284
4.144
4.232
20,802
+0.04(+0.88%)
Jun 16, 2014
4.240
4.306
4.086
4.195
24,028
-0.03(-0.70%)
Jun 13, 2014
4.233
4.269
4.188
4.225
14,780
-0.05(-1.20%)
Jun 12, 2014
4.291
4.306
4.240
4.276
17,966
-0.01(-0.34%)
Jun 11, 2014
4.240
4.328
4.232
4.291
28,958
-0.02(-0.51%)
Jun 10, 2014
4.269
4.313
4.269
4.313
34,298
+0.02(+0.51%)
Jun 06, 2014
4.254
4.306
4.195
4.291
31,408
+0.01(+0.34%)
Jun 05, 2014
4.269
4.284
4.262
4.276
22,631
+0.01(+0.17%)
Jun 04, 2014
4.277
4.299
4.262
4.269
25,950
-0.02(-0.51%)
Jun 03, 2014
4.269
4.306
4.254
4.291
79,982
+0.03(+0.69%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.